시장 데이터를 불러오는 중
전체 종목
Strategas Global Policy Opportunities ETF 과거 주가
Strategas Global Policy Opportunities ETF · SAGP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategas Global Policy Opportunities ETF · SAGP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,374 | ₩47,534 | ₩47,374 | ₩47,534 | +0.34% | 2.5천 |
| 2026.10.08 | ₩46,759 | ₩47,101 | ₩46,666 | ₩47,101 | +0.73% | 5.5천 |
| 2026.10.07 | ₩46,734 | ₩46,859 | ₩46,734 | ₩46,786 | +0.11% | 1.1천 |
| 2026.10.06 | ₩46,933 | ₩47,200 | ₩46,933 | ₩47,103 | +0.36% | 6.8만 |
| 2026.10.05 | ₩46,572 | ₩46,981 | ₩46,572 | ₩46,981 | +0.88% | 800 |
| 2026.10.02 | ₩46,853 | ₩47,000 | ₩46,559 | ₩46,771 | -0.17% | 9.8천 |
| 2026.10.01 | ₩46,793 | ₩46,793 | ₩44,668 | ₩46,725 | -0.15% | 8천 |
| 2026.09.30 | ₩47,026 | ₩47,026 | ₩46,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,753 |
| -0.58% |
| 1.9천 |
| 2026.09.29 | ₩46,880 | ₩46,880 | ₩46,652 | ₩46,868 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,254 | ₩47,507 | ₩47,254 | ₩47,334 | +0.17% | 2.5천 |
|---|
| 2026.09.25 | ₩47,441 | ₩47,732 | ₩47,427 | ₩47,537 | +0.20% | 3.4천 |
|---|
| 2026.09.24 | ₩47,721 | ₩47,855 | ₩47,441 | ₩47,469 | -0.53% | 3.4천 |
|---|
| 2026.09.23 | ₩47,922 | ₩47,948 | ₩47,775 | ₩47,825 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩48,296 | ₩48,296 | ₩48,162 | ₩48,189 | -0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩48,109 | ₩48,229 | ₩48,102 | ₩48,213 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩47,972 | ₩47,975 | ₩47,908 | ₩47,970 | -0.01% | 1.6천 |
|---|
| 2026.09.17 | ₩48,244 | ₩48,269 | ₩48,194 | ₩48,194 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩48,189 | ₩48,229 | ₩47,954 | ₩47,954 | -0.49% | 3.1천 |
|---|
| 2026.09.15 | ₩47,975 | ₩48,189 | ₩47,922 | ₩48,150 | +0.36% | 3.5천 |
|---|
| 2026.09.14 | ₩48,296 | ₩48,596 | ₩48,296 | ₩48,512 | +0.45% | 1.3천 |
|---|
| 2026.09.11 | ₩48,149 | ₩48,149 | ₩48,105 | ₩48,105 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩48,028 | ₩48,082 | ₩47,888 | ₩47,915 | -0.24% | 2.1천 |
|---|
| 2026.09.09 | ₩48,503 | ₩48,503 | ₩48,296 | ₩48,328 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩49,137 | ₩49,137 | ₩48,819 | ₩48,819 | -0.65% | 2.9천 |
|---|
| 2026.09.04 | ₩49,364 | ₩49,558 | ₩49,311 | ₩49,370 | +0.01% | 2.2천 |
|---|
| 2026.09.03 | ₩50,046 | ₩50,085 | ₩49,835 | ₩50,047 | +0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩49,665 | ₩49,739 | ₩49,565 | ₩49,608 | -0.12% | 2.3천 |
|---|
| 2026.09.01 | ₩49,885 | ₩49,966 | ₩49,534 | ₩49,534 | -0.70% | 3.2천 |
|---|
| 2026.08.31 | ₩50,113 | ₩50,340 | ₩50,099 | ₩50,296 | +0.37% | 5천 |
|---|
| 2026.08.28 | ₩51,008 | ₩51,195 | ₩50,594 | ₩50,632 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩50,874 | ₩51,061 | ₩50,861 | ₩50,949 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩50,874 | ₩51,008 | ₩50,754 | ₩50,861 | -0.03% | 1.3천 |
|---|
| 2026.08.25 | ₩50,787 | ₩50,894 | ₩50,787 | ₩50,894 | +0.21% | 1.5천 |
|---|
| 2026.08.24 | ₩50,928 | ₩50,941 | ₩50,741 | ₩50,761 | -0.33% | 3.3천 |
|---|
| 2026.08.21 | ₩50,914 | ₩51,061 | ₩50,901 | ₩50,972 | +0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩50,941 | ₩51,088 | ₩50,699 | ₩50,699 | -0.47% | 6.1천 |
|---|
| 2026.08.19 | ₩50,874 | ₩51,181 | ₩50,874 | ₩51,006 | +0.26% | 1.9천 |
|---|
| 2026.08.18 | ₩50,647 | ₩50,647 | ₩50,346 | ₩50,346 | -0.59% | 3.6천 |
|---|
| 2026.08.17 | ₩50,366 | ₩50,366 | ₩50,226 | ₩50,233 | -0.27% | 1.8천 |
|---|
| 2026.08.14 | ₩50,567 | ₩50,567 | ₩50,453 | ₩50,453 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩50,513 | ₩50,513 | ₩50,453 | ₩50,453 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,019 | ₩50,213 | ₩50,019 | ₩50,213 | +0.39% | 4.9천 |
|---|
| 2026.08.11 | ₩50,166 | ₩50,333 | ₩50,153 | ₩50,183 | +0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩50,166 | ₩50,265 | ₩50,019 | ₩50,032 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩49,779 | ₩50,018 | ₩49,725 | ₩50,018 | +0.48% | 900 |
|---|
| 2026.08.06 | ₩50,634 | ₩50,634 | ₩49,131 | ₩49,131 | -2.97% | 1.2천 |
|---|
| 2026.08.05 | ₩49,765 | ₩49,819 | ₩49,410 | ₩49,410 | -0.71% | 2.5천 |
|---|
| 2026.08.04 | ₩49,698 | ₩50,066 | ₩49,698 | ₩50,065 | +0.74% | 3천 |
|---|
| 2026.08.03 | ₩49,164 | ₩49,271 | ₩49,071 | ₩49,226 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩48,356 | ₩48,890 | ₩48,249 | ₩48,837 | +0.99% | 2.8천 |
|---|
| 2026.07.30 | ₩48,937 | ₩49,276 | ₩48,937 | ₩49,276 | +0.69% | 1.5천 |
|---|
| 2026.07.29 | ₩49,525 | ₩49,712 | ₩49,185 | ₩49,185 | -0.69% | 1.7천 |
|---|
| 2026.07.28 | ₩49,153 | ₩49,370 | ₩49,153 | ₩49,370 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩48,483 | ₩48,630 | ₩48,469 | ₩48,630 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩47,775 | ₩48,269 | ₩47,775 | ₩48,121 | +0.72% | 900 |
|---|
| 2026.07.23 | ₩47,387 | ₩47,841 | ₩47,387 | ₩47,652 | +0.56% | 3천 |
|---|
| 2026.07.22 | ₩48,028 | ₩48,226 | ₩47,731 | ₩47,731 | -0.62% | 5.6천 |
|---|
| 2026.07.21 | ₩48,015 | ₩48,102 | ₩47,975 | ₩48,036 | +0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩48,002 | ₩48,216 | ₩47,988 | ₩47,991 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩48,189 | ₩48,322 | ₩47,988 | ₩48,054 | -0.28% | 2.6천 |
|---|
| 2026.07.16 | ₩47,962 | ₩48,095 | ₩47,962 | ₩48,022 | +0.13% | 1.6천 |
|---|
| 2026.07.15 | ₩47,721 | ₩48,015 | ₩47,708 | ₩47,872 | +0.32% | 9.7천 |
|---|
| 2026.07.14 | ₩48,042 | ₩48,055 | ₩47,755 | ₩47,789 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩48,149 | ₩48,149 | ₩47,994 | ₩47,994 | -0.32% | 2.4천 |
|---|
| 2026.07.10 | ₩48,135 | ₩48,135 | ₩48,042 | ₩48,115 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩47,988 | ₩48,055 | ₩47,922 | ₩48,032 | +0.09% | 1.3천 |
|---|
| 2026.07.08 | ₩47,988 | ₩48,002 | ₩47,748 | ₩47,978 | -0.02% | 3.2천 |
|---|
| 2026.07.07 | ₩48,570 | ₩48,683 | ₩48,416 | ₩48,536 | -0.07% | 1.7천 |
|---|
| 2026.07.06 | ₩48,456 | ₩48,683 | ₩48,456 | ₩48,632 | +0.36% | 3.3천 |
|---|
| 2026.07.02 | ₩48,216 | ₩48,523 | ₩48,216 | ₩48,340 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩47,748 | ₩47,828 | ₩47,628 | ₩47,628 | -0.25% | 1.4천 |
|---|
| 2026.06.30 | ₩47,260 | ₩47,481 | ₩47,240 | ₩47,429 | +0.36% | 1.1만 |
|---|
| 2026.06.29 | ₩47,133 | ₩47,133 | ₩47,047 | ₩47,100 | -0.07% | 2.9천 |
|---|
| 2026.06.26 | ₩46,678 | ₩46,839 | ₩46,678 | ₩46,829 | +0.32% | 4천 |
|---|
| 2026.06.25 | ₩46,345 | ₩46,679 | ₩46,252 | ₩46,372 | +0.06% | 4.8천 |
|---|
| 2026.06.24 | ₩46,265 | ₩46,345 | ₩46,091 | ₩46,213 | -0.11% | 3.4천 |
|---|
| 2026.06.23 | ₩45,717 | ₩46,011 | ₩45,717 | ₩45,792 | +0.16% | 3천 |
|---|
| 2026.06.22 | ₩45,737 | ₩45,878 | ₩45,684 | ₩45,823 | +0.19% | 2.8천 |
|---|
| 2026.06.18 | ₩46,011 | ₩46,171 | ₩46,011 | ₩46,166 | +0.34% | 1.8천 |
|---|
| 2026.06.17 | ₩46,693 | ₩46,886 | ₩46,094 | ₩46,094 | -1.28% | 600 |
|---|
| 2026.06.16 | ₩46,873 | ₩46,893 | ₩46,701 | ₩46,701 | -0.37% | 5.5천 |
|---|
| 2026.06.15 | ₩46,833 | ₩46,833 | ₩46,822 | ₩46,822 | -0.02% | 400 |
|---|
| 2026.06.12 | ₩46,986 | ₩47,167 | ₩46,726 | ₩47,022 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩46,479 | ₩46,896 | ₩46,365 | ₩46,896 | +0.90% | 3.9천 |
|---|
| 2026.06.10 | ₩46,666 | ₩46,906 | ₩46,236 | ₩46,236 | -0.92% | 1.5천 |
|---|
| 2026.06.09 | ₩46,839 | ₩46,839 | ₩46,205 | ₩46,552 | -0.61% | 2.8천 |
|---|
| 2026.06.08 | ₩46,425 | ₩46,799 | ₩46,425 | ₩46,447 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩47,026 | ₩47,026 | ₩46,318 | ₩46,385 | -1.36% | 3.3천 |
|---|
| 2026.06.04 | ₩46,973 | ₩47,107 | ₩46,946 | ₩46,948 | -0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩46,666 | ₩46,733 | ₩46,626 | ₩46,639 | -0.06% | 2.4천 |
|---|
| 2026.06.02 | ₩46,906 | ₩47,067 | ₩46,679 | ₩46,960 | +0.11% | 5천 |
|---|
| 2026.06.01 | ₩47,067 | ₩47,200 | ₩47,067 | ₩47,075 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩47,334 | ₩47,427 | ₩47,160 | ₩47,172 | -0.34% | 1.8천 |
|---|
| 2026.05.28 | ₩47,141 | ₩47,578 | ₩47,131 | ₩47,467 | +0.69% | 5.6천 |
|---|
| 2026.05.27 | ₩47,239 | ₩47,300 | ₩47,175 | ₩47,175 | -0.14% | 1.8천 |
|---|
| 2026.05.26 | ₩47,401 | ₩47,401 | ₩47,271 | ₩47,271 | -0.27% | 1.5천 |
|---|
| 2026.05.22 | ₩47,040 | ₩47,280 | ₩46,920 | ₩47,039 | -0.00% | 8.6천 |
|---|
| 2026.05.21 | ₩46,586 | ₩47,085 | ₩46,586 | ₩46,941 | +0.76% | 3천 |
|---|
| 2026.05.20 | ₩46,439 | ₩46,773 | ₩46,292 | ₩46,701 | +0.56% | 1만 |
|---|
| 2026.05.19 | ₩46,345 | ₩46,489 | ₩46,345 | ₩46,443 | +0.21% | 2.5천 |
|---|
| 2026.05.18 | ₩46,158 | ₩46,572 | ₩46,158 | ₩46,566 | +0.88% | 3.1천 |
|---|
| 2026.05.15 | ₩46,118 | ₩46,185 | ₩46,067 | ₩46,067 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩46,612 | ₩46,838 | ₩46,524 | ₩46,524 | -0.19% | 3.1천 |
|---|
| 2026.05.13 | ₩46,419 | ₩46,599 | ₩46,296 | ₩46,586 | +0.36% | 3.8천 |
|---|
| 2026.05.12 | ₩46,539 | ₩46,785 | ₩46,419 | ₩46,785 | +0.53% | 5.8천 |
|---|
| 2026.05.11 | ₩46,880 | ₩46,986 | ₩46,679 | ₩46,759 | -0.26% | 4.4천 |
|---|
| 2026.05.08 | ₩46,773 | ₩46,998 | ₩46,773 | ₩46,998 | +0.48% | 4.5천 |
|---|
| 2026.05.07 | ₩47,000 | ₩47,222 | ₩46,779 | ₩46,779 | -0.47% | 4.6천 |
|---|
| 2026.05.06 | ₩47,067 | ₩47,307 | ₩47,000 | ₩47,291 | +0.48% | 4.3천 |
|---|
| 2026.05.05 | ₩46,559 | ₩46,559 | ₩46,345 | ₩46,471 | -0.19% | 3.7천 |
|---|
| 2026.05.04 | ₩46,946 | ₩47,160 | ₩46,894 | ₩46,894 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩46,906 | ₩47,080 | ₩46,799 | ₩46,909 | +0.01% | 4.1만 |
|---|
| 2026.04.30 | ₩46,278 | ₩46,866 | ₩46,278 | ₩46,799 | +1.13% | 1만 |
|---|
| 2026.04.29 | ₩45,991 | ₩46,011 | ₩45,804 | ₩45,887 | -0.23% | 2.1천 |
|---|
| 2026.04.28 | ₩46,345 | ₩46,372 | ₩46,238 | ₩46,372 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩46,806 | ₩47,093 | ₩46,702 | ₩46,702 | -0.22% | 4.9천 |
|---|
| 2026.04.24 | ₩46,759 | ₩46,973 | ₩46,599 | ₩46,865 | +0.23% | 4.8천 |
|---|
| 2026.04.23 | ₩47,200 | ₩47,200 | ₩46,811 | ₩46,811 | -0.82% | 1.9천 |
|---|
| 2026.04.22 | ₩47,781 | ₩47,781 | ₩47,294 | ₩47,462 | -0.67% | 4.4천 |
|---|
| 2026.04.21 | ₩47,908 | ₩47,908 | ₩47,601 | ₩47,601 | -0.64% | 3.7천 |
|---|
| 2026.04.20 | ₩48,135 | ₩48,322 | ₩48,109 | ₩48,266 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩48,456 | ₩48,576 | ₩48,269 | ₩48,310 | -0.30% | 8천 |
|---|
| 2026.04.16 | ₩47,715 | ₩47,988 | ₩47,668 | ₩47,756 | +0.09% | 6.1천 |
|---|
| 2026.04.15 | ₩47,588 | ₩47,895 | ₩47,487 | ₩47,708 | +0.25% | 6.7천 |
|---|
| 2026.04.14 | ₩47,548 | ₩47,561 | ₩47,401 | ₩47,494 | -0.11% | 3.7천 |
|---|
| 2026.04.13 | ₩46,719 | ₩47,232 | ₩46,719 | ₩47,232 | +1.10% | 9.3천 |
|---|
| 2026.04.10 | ₩47,000 | ₩47,000 | ₩46,615 | ₩46,615 | -0.82% | 1천 |
|---|
| 2026.04.09 | ₩47,267 | ₩47,334 | ₩46,866 | ₩47,173 | -0.20% | 5.4천 |
|---|
| 2026.04.08 | ₩47,641 | ₩48,369 | ₩47,374 | ₩47,490 | -0.32% | 4.7천 |
|---|
| 2026.04.07 | ₩46,526 | ₩46,612 | ₩46,472 | ₩46,552 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩46,385 | ₩46,608 | ₩46,265 | ₩46,608 | +0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩45,624 | ₩46,519 | ₩45,624 | ₩46,391 | +1.68% | 4.1천 |
|---|
| 2026.04.01 | ₩46,399 | ₩46,532 | ₩46,198 | ₩46,282 | -0.25% | 6.4천 |
|---|
| 2026.03.31 | ₩45,357 | ₩45,878 | ₩45,276 | ₩45,843 | +1.07% | 4.7천 |
|---|
| 2026.03.30 | ₩45,043 | ₩45,316 | ₩44,742 | ₩44,834 | -0.46% | 7.3천 |
|---|
| 2026.03.27 | ₩45,183 | ₩45,223 | ₩44,888 | ₩44,888 | -0.65% | 4.1천 |
|---|
| 2026.03.26 | ₩45,637 | ₩46,058 | ₩45,427 | ₩45,427 | -0.46% | 2.3천 |
|---|
| 2026.03.25 | ₩46,011 | ₩46,011 | ₩45,844 | ₩45,938 | -0.16% | 5.4천 |
|---|
| 2026.03.24 | ₩45,454 | ₩45,557 | ₩45,357 | ₩45,357 | -0.21% | 1.3천 |
|---|
| 2026.03.23 | ₩45,503 | ₩45,951 | ₩45,503 | ₩45,564 | +0.13% | 5.2천 |
|---|
| 2026.03.20 | ₩45,637 | ₩45,637 | ₩44,929 | ₩44,960 | -1.48% | 3.2천 |
|---|
| 2026.03.19 | ₩45,457 | ₩46,025 | ₩45,457 | ₩45,864 | +0.90% | 7.2천 |
|---|
| 2026.03.18 | ₩46,706 | ₩46,746 | ₩46,200 | ₩46,200 | -1.08% | 4.8천 |
|---|
| 2026.03.17 | ₩46,786 | ₩47,000 | ₩46,652 | ₩46,793 | +0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩46,586 | ₩46,626 | ₩46,464 | ₩46,464 | -0.26% | 5.7천 |
|---|
| 2026.03.13 | ₩46,412 | ₩46,452 | ₩46,118 | ₩46,134 | -0.60% | 5천 |
|---|
| 2026.03.12 | ₩46,733 | ₩46,733 | ₩46,282 | ₩46,282 | -0.96% | 5.9천 |
|---|
| 2026.03.11 | ₩47,133 | ₩47,161 | ₩46,706 | ₩46,853 | -0.60% | 1.7만 |
|---|
| 2026.03.10 | ₩47,554 | ₩47,775 | ₩47,427 | ₩47,433 | -0.26% | 5.6만 |
|---|
| 2026.03.09 | ₩46,813 | ₩48,015 | ₩46,813 | ₩47,828 | +2.17% | 3.7만 |
|---|
| 2026.03.06 | ₩47,240 | ₩47,668 | ₩46,786 | ₩47,519 | +0.59% | 2.4만 |
|---|
| 2026.03.05 | ₩48,242 | ₩48,309 | ₩47,483 | ₩47,755 | -1.01% | 9천 |
|---|
| 2026.03.04 | ₩48,055 | ₩48,643 | ₩48,055 | ₩48,541 | +1.01% | 7.5천 |
|---|
| 2026.03.03 | ₩48,028 | ₩48,563 | ₩47,335 | ₩48,273 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩48,790 | ₩49,218 | ₩48,643 | ₩49,218 | +0.88% | 1.8만 |
|---|
| 2026.02.27 | ₩48,630 | ₩49,204 | ₩48,630 | ₩49,204 | +1.18% | 1.3만 |
|---|
| 2026.02.26 | ₩48,523 | ₩49,004 | ₩48,322 | ₩48,846 | +0.67% | 4.4천 |
|---|
| 2026.02.25 | ₩48,509 | ₩48,710 | ₩48,175 | ₩48,652 | +0.29% | 5.6천 |
|---|
| 2026.02.24 | ₩48,296 | ₩48,483 | ₩48,296 | ₩48,436 | +0.29% | 6천 |
|---|
| 2026.02.23 | ₩48,443 | ₩48,456 | ₩48,115 | ₩48,171 | -0.56% | 2.9천 |
|---|
| 2026.02.20 | ₩48,750 | ₩48,830 | ₩48,616 | ₩48,807 | +0.12% | 4.7천 |
|---|
| 2026.02.19 | ₩48,322 | ₩48,590 | ₩48,322 | ₩48,503 | +0.37% | 6.3천 |
|---|
| 2026.02.18 | ₩48,309 | ₩48,683 | ₩48,309 | ₩48,420 | +0.23% | 1.7천 |
|---|
| 2026.02.17 | ₩48,322 | ₩48,322 | ₩47,948 | ₩48,153 | -0.35% | 1.8천 |
|---|
| 2026.02.13 | ₩48,146 | ₩48,550 | ₩48,146 | ₩48,369 | +0.46% | 6.5천 |
|---|
| 2026.02.12 | ₩48,309 | ₩48,416 | ₩47,835 | ₩48,042 | -0.55% | 7.2만 |
|---|
| 2026.02.11 | ₩48,435 | ₩48,435 | ₩47,976 | ₩48,155 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩48,423 | ₩48,536 | ₩48,322 | ₩48,496 | +0.15% | 5.1천 |
|---|
| 2026.02.09 | ₩48,002 | ₩48,309 | ₩48,002 | ₩48,309 | +0.64% | 1.2천 |
|---|
| 2026.02.06 | ₩47,634 | ₩47,962 | ₩47,507 | ₩47,915 | +0.59% | 5천 |
|---|
| 2026.02.05 | ₩47,067 | ₩47,401 | ₩46,946 | ₩46,946 | -0.26% | 5.2천 |
|---|
| 2026.02.04 | ₩47,694 | ₩47,721 | ₩47,360 | ₩47,534 | -0.34% | 7.3천 |
|---|
| 2026.02.03 | ₩47,614 | ₩47,948 | ₩47,167 | ₩47,455 | -0.33% | 6.2천 |
|---|
| 2026.02.02 | ₩46,882 | ₩47,621 | ₩46,882 | ₩47,557 | +1.44% | 8천 |
|---|
| 2026.01.30 | ₩47,815 | ₩47,815 | ₩47,367 | ₩47,507 | -0.64% | 6.5천 |
|---|
| 2026.01.29 | ₩47,760 | ₩47,962 | ₩47,708 | ₩47,883 | +0.26% | 2.5천 |
|---|
| 2026.01.28 | ₩48,095 | ₩48,095 | ₩47,836 | ₩47,836 | -0.54% | 7.6천 |
|---|
| 2026.01.27 | ₩48,416 | ₩48,580 | ₩48,362 | ₩48,575 | +0.33% | 4.6천 |
|---|
| 2026.01.26 | ₩48,337 | ₩48,423 | ₩48,229 | ₩48,388 | +0.11% | 5.4천 |
|---|
| 2026.01.23 | ₩48,162 | ₩48,342 | ₩48,162 | ₩48,342 | +0.37% | 1.5천 |
|---|
| 2026.01.22 | ₩48,178 | ₩48,329 | ₩48,135 | ₩48,274 | +0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩47,254 | ₩47,982 | ₩46,793 | ₩47,982 | +1.54% | 7.1천 |
|---|
| 2026.01.20 | ₩47,601 | ₩47,681 | ₩47,247 | ₩47,367 | -0.49% | 10.8만 |
|---|
| 2026.01.16 | ₩48,015 | ₩48,082 | ₩47,841 | ₩48,042 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩47,922 | ₩47,975 | ₩47,735 | ₩47,970 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩47,507 | ₩47,910 | ₩47,507 | ₩47,910 | +0.85% | 4.6천 |
|---|
| 2026.01.13 | ₩47,708 | ₩47,841 | ₩47,601 | ₩47,620 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩47,788 | ₩47,995 | ₩47,748 | ₩47,968 | +0.38% | 6천 |
|---|
| 2026.01.09 | ₩47,841 | ₩47,841 | ₩47,498 | ₩47,616 | -0.47% | 7천 |
|---|
| 2026.01.08 | ₩47,000 | ₩47,414 | ₩47,000 | ₩47,258 | +0.55% | 5.8천 |
|---|
| 2026.01.07 | ₩47,107 | ₩47,481 | ₩46,746 | ₩46,791 | -0.67% | 8.5천 |
|---|
| 2026.01.06 | ₩46,706 | ₩47,080 | ₩46,706 | ₩47,002 | +0.64% | 5.4만 |
|---|
| 2026.01.05 | ₩45,931 | ₩46,566 | ₩45,931 | ₩46,551 | +1.35% | 2.7천 |
|---|
| 2026.01.02 | ₩45,637 | ₩45,637 | ₩45,236 | ₩45,506 | -0.29% | 5.3천 |
|---|
| 2025.12.31 | ₩45,477 | ₩45,477 | ₩45,250 | ₩45,266 | -0.46% | 6.4천 |
|---|
| 2025.12.30 | ₩45,691 | ₩45,691 | ₩44,662 | ₩45,584 | -0.23% | 4.5천 |
|---|
| 2025.12.29 | ₩47,013 | ₩47,016 | ₩46,866 | ₩47,010 | -0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩47,073 | ₩47,119 | ₩47,013 | ₩47,073 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩47,120 | ₩47,125 | ₩47,120 | ₩47,125 | +0.01% | 900 |
|---|
| 2025.12.23 | ₩46,880 | ₩46,950 | ₩46,880 | ₩46,950 | +0.15% | 600 |
|---|
| 2025.12.22 | ₩46,893 | ₩47,000 | ₩46,893 | ₩46,893 | 0.00% | 3.1천 |
|---|
| 2025.12.19 | ₩46,293 | ₩46,706 | ₩46,293 | ₩46,626 | +0.72% | 1천 |
|---|
| 2025.12.18 | ₩46,318 | ₩46,359 | ₩46,103 | ₩46,103 | -0.46% | 4.3천 |
|---|
| 2025.12.17 | ₩46,158 | ₩46,158 | ₩45,920 | ₩45,920 | -0.52% | 600 |
|---|
| 2025.12.16 | ₩46,238 | ₩46,345 | ₩46,225 | ₩46,233 | -0.01% | 1.8만 |
|---|
| 2025.12.15 | ₩46,492 | ₩46,626 | ₩46,479 | ₩46,555 | +0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩46,733 | ₩46,733 | ₩46,425 | ₩46,505 | -0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩46,519 | ₩46,835 | ₩46,519 | ₩46,706 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩45,958 | ₩46,508 | ₩45,958 | ₩46,508 | +1.20% | 2.8천 |
|---|
| 2025.12.09 | ₩45,904 | ₩45,904 | ₩45,757 | ₩45,769 | -0.29% | 3.1천 |
|---|
| 2025.12.08 | ₩45,757 | ₩45,757 | ₩45,707 | ₩45,707 | -0.11% | 600 |
|---|
| 2025.12.05 | ₩45,978 | ₩45,978 | ₩45,771 | ₩45,811 | -0.36% | 2.8천 |
|---|
| 2025.12.04 | ₩45,664 | ₩45,886 | ₩45,664 | ₩45,828 | +0.36% | 1.3천 |
|---|
| 2025.12.03 | ₩45,650 | ₩45,864 | ₩45,650 | ₩45,783 | +0.29% | 5.3천 |
|---|
| 2025.12.02 | ₩45,276 | ₩45,491 | ₩45,276 | ₩45,491 | +0.48% | 1.2천 |
|---|
| 2025.12.01 | ₩45,357 | ₩45,357 | ₩45,076 | ₩45,076 | -0.62% | 1.3천 |
|---|
| 2025.11.28 | ₩45,437 | ₩45,649 | ₩45,437 | ₩45,649 | +0.47% | 900 |
|---|
| 2025.11.26 | ₩45,446 | ₩45,691 | ₩45,446 | ₩45,598 | +0.34% | 1.2천 |
|---|
| 2025.11.25 | ₩45,276 | ₩45,362 | ₩45,276 | ₩45,362 | +0.19% | 500 |
|---|
| 2025.11.24 | ₩44,285 | ₩44,620 | ₩44,285 | ₩44,520 | +0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩43,874 | ₩44,729 | ₩43,874 | ₩44,445 | +1.30% | 2.3천 |
|---|
| 2025.11.20 | ₩43,787 | ₩43,787 | ₩43,743 | ₩43,743 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩44,248 | ₩44,333 | ₩44,107 | ₩44,196 | -0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩44,360 | ₩44,542 | ₩44,360 | ₩44,400 | +0.09% | 1천 |
|---|
| 2025.11.17 | ₩44,942 | ₩45,063 | ₩44,515 | ₩44,544 | -0.89% | 3.5천 |
|---|
| 2025.11.14 | ₩44,622 | ₩45,263 | ₩44,622 | ₩45,129 | +1.14% | 2천 |
|---|
| 2025.11.13 | ₩45,637 | ₩45,650 | ₩45,091 | ₩45,091 | -1.20% | 2.6천 |
|---|
| 2025.11.12 | ₩45,717 | ₩45,797 | ₩45,644 | ₩45,688 | -0.06% | 1.6천 |
|---|
| 2025.11.11 | ₩45,410 | ₩45,784 | ₩45,391 | ₩45,658 | +0.55% | 4.9천 |
|---|
| 2025.11.10 | ₩45,049 | ₩45,315 | ₩44,976 | ₩45,315 | +0.59% | 1.7천 |
|---|
| 2025.11.07 | ₩44,555 | ₩45,023 | ₩44,501 | ₩44,968 | +0.93% | 1.8천 |
|---|
| 2025.11.06 | ₩44,884 | ₩44,909 | ₩44,755 | ₩44,755 | -0.29% | 800 |
|---|
| 2025.11.05 | ₩45,196 | ₩45,544 | ₩45,196 | ₩45,429 | +0.51% | 1.5천 |
|---|
| 2025.11.04 | ₩45,650 | ₩45,650 | ₩45,304 | ₩45,304 | -0.76% | 900 |
|---|
| 2025.11.03 | ₩45,557 | ₩45,855 | ₩45,557 | ₩45,855 | +0.65% | 1.7천 |
|---|
| 2025.10.31 | ₩45,691 | ₩45,998 | ₩45,597 | ₩45,844 | +0.34% | 4.1천 |
|---|
| 2025.10.30 | ₩45,811 | ₩46,065 | ₩45,601 | ₩45,601 | -0.46% | 5.2천 |
|---|
| 2025.10.29 | ₩46,163 | ₩46,238 | ₩45,783 | ₩45,783 | -0.82% | 4.8천 |
|---|
| 2025.10.28 | ₩46,212 | ₩46,452 | ₩46,183 | ₩46,183 | -0.06% | 6천 |
|---|
| 2025.10.27 | ₩46,091 | ₩46,452 | ₩46,091 | ₩46,452 | +0.78% | 2.8천 |
|---|
| 2025.10.24 | ₩46,175 | ₩46,225 | ₩46,091 | ₩46,183 | +0.02% | 4.5천 |
|---|
| 2025.10.23 | ₩45,530 | ₩45,784 | ₩45,530 | ₩45,784 | +0.56% | 1천 |
|---|
| 2025.10.22 | ₩45,958 | ₩45,958 | ₩45,517 | ₩45,683 | -0.60% | 4.9천 |
|---|
| 2025.10.21 | ₩45,771 | ₩46,071 | ₩45,771 | ₩46,011 | +0.53% | 1.8천 |
|---|
| 2025.10.20 | ₩45,898 | ₩46,038 | ₩45,871 | ₩45,991 | +0.20% | 1.6천 |
|---|
| 2025.10.17 | ₩45,383 | ₩45,495 | ₩45,263 | ₩45,457 | +0.16% | 2.1천 |
|---|
| 2025.10.16 | ₩45,787 | ₩45,787 | ₩45,310 | ₩45,361 | -0.93% | 3.8천 |
|---|
| 2025.10.15 | ₩45,851 | ₩45,924 | ₩45,196 | ₩45,524 | -0.71% | 3천 |
|---|
| 2025.10.14 | ₩45,143 | ₩45,878 | ₩45,123 | ₩45,701 | +1.24% | 2.9천 |
|---|
| 2025.10.13 | ₩45,530 | ₩45,570 | ₩45,469 | ₩45,469 | -0.13% | 1.6천 |
|---|
| 2025.10.10 | ₩46,252 | ₩46,252 | ₩45,076 | ₩45,076 | -2.54% | 5.5천 |
|---|